PinLink Historical Data

PIN
Download
Date Close Price change Market cap Trading volume
Aug 10 $0.0215
+0.50%
$1.49 million $947,846
Aug 3 $0.0214
-0.28%
$1.55 million $1.12 million
Jul 27 $0.0215
-1.97%
$1.55 million $1.01 million
Jul 20 $0.0219
-2.76%
$1.57 million $1.24 million
Jul 13 $0.0225
-32.93%
$1.62 million $1.35 million
Jul 6 $0.0336
-7.98%
$2.42 million $784,146
Jun 29 $0.0365
-5.81%
$2.61 million $674,620
Jun 22 $0.0363
+11.78%
$2.77 million $822,834
Jun 15 $0.0367
-2.29%
$2.31 million $945,641
Jun 8 $0.0372
+11.63%
$2.68 million $1.15 million
Jun 1 $0.0327
-28.64%
$2.38 million $1.37 million
May 25 $0.0465
-5.44%
$3.27 million $963,808
May 18 $0.0414
-10.86%
$3.52 million $2.75 million
May 11 $0.0454
-7.99%
$3.32 million $877,892
May 4 $0.0482
-3.16%
$3.52 million $1.22 million
Apr 27 $0.0505
-5.29%
$3.56 million $400,542
Apr 20 $0.0519
-20.73%
$3.8 million $1.47 million
Apr 13 $0.0685
+7.88%
$4.67 million $4.61 million
Apr 6 $0.067
-14.26%
$4.52 million $1.84 million
Mar 30 $0.0788
-2.19%
$5.58 million $1.58 million
Mar 23 $0.0801
-3.79%
$5.76 million $1.28 million
Mar 16 $0.0833
-12.70%
$5.95 million $1.39 million
Mar 9 $0.0954
+12.31%
$6.76 million $4.5 million
Mar 2 $0.0828
-9.66%
$6.08 million $1.79 million
Feb 23 $0.0916
+10.44%
$6.55 million $2.34 million
Feb 16 $0.0849
-0.67%
$5.95 million $1.92 million
Feb 9 $0.0925
+9.27%
$6.16 million $1.89 million
Feb 2 $0.0866
-2.98%
$6.11 million $2.02 million
Jan 26 $0.0915
-22.91%
$6.45 million $1.62 million
Jan 19 $0.134
-23.38%
$8.57 million $1.66 million
Jan 12 $0.17
+8.29%
$12.78 million $1.75 million
Jan 5 $0.158
-10.96%
$11.34 million $1.76 million
Dec 29 $0.158
+55.22%
$12.84 million $6.91 million
Dec 22 $0.102
-10.84%
$7.37 million $2.22 million
Dec 15 $0.106
-6.79%
$8.22 million $2.31 million
Dec 8 $0.118
-4.66%
$8.19 million $2.32 million
Dec 1 $0.12
-9.67%
$8.93 million $2.46 million
Nov 24 $0.131
-15.00%
$9.61 million $2.66 million
Nov 17 $0.154
+3.71%
$10.99 million $10.23 million
Nov 10 $0.174
-29.61%
$10.62 million $7.82 million
Nov 3 $0.232
-14.66%
$17.67 million $45.19 million
Oct 27 $0.29
-3.08%
$19.51 million $53.36 million
Oct 20 $0.284
+12.26%
$21.38 million $41.83 million
Oct 13 $0.295
-16.67%
$18.11 million $25.57 million
Oct 6 $0.328
-26.06%
$25.34 million $30.72 million
Sep 29 $0.448
+1.29%
$31.68 million $44 million
Sep 22 $0.433
-12.85%
$31.73 million $18.04 million
Sep 15 $0.538
-16.55%
$35.63 million $11.55 million
Sep 8 $0.64
+14.40%
$46.26 million $12.02 million
Sep 1 $0.568
+0.44%
$40.12 million $10.59 million
Download